Petsmart Inc $69.70

down 0.00


19/8/2014 04:00 PM  |  NASDAQ : PETM  
Industries : Specialty Retail / Specialty Retail, Other
Last Trade: 69.70
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 69.70
Open: 68.14
Bid: 71.22
Ask: 71.40
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PETM Trend Analysis - it has underperformed the S&P 500 by 27%
Options:

Call Options: PETM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 PETM1420I47.5 20.60 0.00 20.60 681.0 24.70 279.0 0.0 0
50.00 PETM1420I50 18.00 0.00 18.00 327.0 22.40 270.0 0.0 0
52.50 PETM1420I52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 PETM1420I55 12.90 0.00 12.90 353.0 17.30 254.0 0.0 0
57.50 PETM1420I57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 PETM1420I60 10.58 2.38 8.20 685.0 12.50 251.0 1.0 21
62.50 PETM1420I62.5 9.00 0.00 7.10 493.0 10.10 306.0 4.0 4
65.00 PETM1420I65 6.00 0.00 5.50 68.0 6.40 101.0 28.0 206
67.50 PETM1420I67.5 4.60 0.00 3.60 138.0 4.50 71.0 97.0 1,671
70.00 PETM1420I70 2.60 0.00 2.15 136.0 2.60 40.0 663.0 3,126
72.50 PETM1420I72.5 1.75 0.00 1.35 10.0 1.80 30.0 590.0 777
75.00 PETM1420I75 0.95 0.00 0.65 25.0 0.90 2.0 1402.0 902
77.50 PETM1420I77.5 0.58 0.00 0.35 149.0 0.80 20.0 388.0 381
80.00 PETM1420I80 0.25 0.00 0.15 28.0 0.40 52.0 104.0 115
82.50 PETM1420I82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 PETM1420I85 0.18 0.00 0.05 23.0 0.30 42.0 5.0 5
87.50 PETM1420I87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 PETM1420I90 0.60 0.00 0.05 11.0 0.60 61.0 0.0 0

Put Options: PETM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 PETM1420U47.5 0.55 0.00 0.00 0.0 0.55 72.0 0.0 0
50.00 PETM1420U50 0.05 0.00 0.00 0.0 0.05 15.0 0.0 0
52.50 PETM1420U52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 PETM1420U55 0.07 0.00 0.05 10.0 0.05 15.0 3.0 43
57.50 PETM1420U57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 PETM1420U60 0.10 0.00 0.05 1309.0 0.25 2.0 206.0 576
62.50 PETM1420U62.5 0.53 0.00 0.25 931.0 0.45 18.0 237.0 312
65.00 PETM1420U65 0.88 0.00 0.70 20.0 0.85 10.0 2123.0 3,103
67.50 PETM1420U67.5 1.45 0.00 1.40 1.0 1.50 35.0 294.0 2,144
70.00 PETM1420U70 2.76 0.00 2.40 77.0 3.10 9.0 429.0 864
72.50 PETM1420U72.5 5.61 1.91 3.70 521.0 4.50 47.0 14.0 187
75.00 PETM1420U75 6.70 0.00 4.80 866.0 6.90 114.0 12.0 30
77.50 PETM1420U77.5 5.90 0.00 5.90 901.0 9.20 100.0 0.0 0
80.00 PETM1420U80 8.00 0.00 8.00 710.0 11.40 111.0 0.0 0
82.50 PETM1420U82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 PETM1420U85 13.00 0.00 13.00 320.0 17.30 65.0 0.0 0
87.50 PETM1420U87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 PETM1420U90 17.80 0.00 17.80 635.0 22.30 135.0 0.0 0
Trading Center